钧达股份 sz.002865
99.39
+1.77%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 39.40 | 39.61 | 39.00 | 39.16 | -0.03% | 1.38 | 1.57% |
| 2025-05-23 | 39.40 | 40.40 | 39.11 | 39.17 | -1.95% | 1.88 | 2.11% |
| 2025-05-22 | 40.61 | 40.80 | 39.90 | 39.95 | -2.54% | 1.84 | 2.03% |
| 2025-05-21 | 40.78 | 41.16 | 40.53 | 40.99 | +0.54% | 1.94 | 2.11% |
| 2025-05-20 | 40.63 | 40.91 | 40.32 | 40.77 | 0.00% | 1.68 | 1.84% |
| 2025-05-19 | 40.62 | 40.83 | 39.76 | 40.77 | +0.54% | 1.66 | 1.83% |
| 2025-05-16 | 40.47 | 40.90 | 40.06 | 40.55 | -0.07% | 1.75 | 1.92% |
| 2025-05-15 | 41.66 | 41.73 | 40.47 | 40.58 | -3.20% | 2.79 | 3.04% |
| 2025-05-14 | 43.00 | 43.04 | 41.55 | 41.92 | -3.70% | 5.80 | 6.14% |
| 2025-05-13 | 42.14 | 45.55 | 41.96 | 43.53 | +4.77% | 9.15 | 9.26% |
| 2025-05-12 | 40.95 | 41.79 | 40.95 | 41.55 | +2.85% | 3.19 | 3.43% |
| 2025-05-09 | 41.92 | 41.94 | 40.34 | 40.40 | -4.02% | 2.82 | 3.08% |
| 2025-05-08 | 41.00 | 42.17 | 40.66 | 42.09 | +2.41% | 3.38 | 3.59% |
| 2025-05-07 | 41.78 | 42.10 | 40.70 | 41.10 | -0.19% | 2.57 | 2.77% |
| 2025-05-06 | 39.75 | 41.60 | 39.70 | 41.18 | +3.29% | 3.23 | 3.53% |